Hot Features
프리미엄
Kolibri Global Energy Inc (B120)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -12.7272727273 | 8.25 | 8.9499999 | 7 | 14223 | 7.97874067 | DE |
| 4 | -0.3 | -4 | 7.5 | 9.4 | 7 | 5355 | 7.96208791 | DE |
| 12 | 3.1000001 | 75.6097603807 | 4.0999999 | 9.4 | 4.0999999 | 3604 | 7.02211794 | DE |
| 26 | 4.44 | 160.869565217 | 2.76 | 9.4 | 2.58 | 2902 | 6.73782032 | DE |
| 52 | 4.3 | 148.275862069 | 2.9 | 9.4 | 2.58 | 2848 | 5.02656244 | DE |
| 156 | 3.22 | 80.9045226131 | 3.98 | 9.4 | 2.58 | 2604 | 4.99535074 | DE |
| 260 | 3.22 | 80.9045226131 | 3.98 | 9.4 | 2.58 | 2604 | 4.99535074 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 7.25 | -0.15 | -2.03 | 7.25 | 7.25 | 7.25 | 1100 |
| 1740605220 | 7.4 | -0.15 | -1.99 | 7.45 | 7.5 | 7 | 9626 |
| 1740518820 | 7.55 | -0.6 | -7.36 | 8.25 | 8.3 | 7.45 | 4157 |
| 1740432420 | 8.15 | 0.25 | 3.16 | 8.4 | 8.9499999 | 8.1 | 50331 |
| 1740173220 | 7.9 | -0.2 | -2.47 | 8.25 | 8.9 | 7.7 | 5903 |
| 1740086820 | 8.1 | -0.8 | -8.99 | 9 | 9.4 | 8.1 | 13773 |
| 1740000420 | 8.9 | -0.35 | -3.78 | 9.15 | 9.15 | 8.9 | 605 |
| 1739914020 | 9.25 | 1.35 | 17.09 | 8.3 | 9.25 | 8.3 | 1260 |
| 1739827620 | 7.9 | -0.2 | -2.47 | 7.9 | 7.9 | 7.9 | 335 |
| 1739568420 | 8.1 | 0 | 0.00 | 8.25 | 8.25 | 8.1 | 700 |
| 1739482020 | 8.1 | 0.05 | 0.62 | 8.1 | 8.1 | 8.05 | 4240 |
| 1739395620 | 8.05 | 0.65 | 8.78 | 7.9 | 8.05 | 7.9 | 315 |
| 1739309220 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1739222820 | 7.4 | -0.15 | -1.99 | 7.5 | 7.5 | 7.4 | 1000 |
| 1738963620 | 7.55 | 0.15 | 2.03 | 7.6 | 7.6 | 7.55 | 3024 |
| 1738877220 | 7.4 | 0.4 | 5.71 | 7.5 | 7.5 | 7.4 | 555 |
| 1738790820 | 7 | -0.2 | -2.78 | 7.3 | 7.3 | 7 | 676 |
| 1738704420 | 7.2 | 0.15 | 2.13 | 7.4 | 7.4 | 7.2 | 987 |
| 1738618020 | 7.05 | -0.2 | -2.76 | 7.1 | 7.1 | 7.05 | 978 |
| 1738358820 | 7.25 | -0.2 | -2.68 | 7.5 | 7.5 | 7.15 | 2173 |
| 1738272420 | 7.45 | 0.15 | 2.05 | 7.25 | 7.45 | 7.25 | 2350 |
| 1738186020 | 7.3 | 0.35 | 5.04 | 7.2 | 7.3 | 7.2 | 1500 |
| 1738099620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1738013220 | 6.95 | -0.5 | -6.71 | 6.95 | 6.95 | 6.95 | 75 |
| 1737754020 | 7.45 | 0.3 | 4.20 | 7.15 | 7.45 | 7.15 | 2000 |
| 1737667620 | 7.15 | 0.15 | 2.14 | 7.15 | 7.15 | 7.15 | 150 |
| 1737581220 | 7 | 0.5 | 7.69 | 6.95 | 7 | 6.95 | 930 |
| 1737494820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737408420 | 6.5 | -0.2 | -2.99 | 6.3 | 6.6 | 6.3 | 1775 |
| 1737149220 | 6.7 | 0.25 | 3.88 | 6.75 | 6.75 | 6.7 | 429 |
| 1737062820 | 6.45 | 0.45 | 7.50 | 6.4 | 6.65 | 6.4 | 953 |
| 1736976420 | 6 | 0 | 0.00 | 6.05 | 6.05 | 6 | 8092 |
| 1736890020 | 6 | -0.1 | -1.64 | 6.2 | 6.25 | 6 | 2478 |
| 1736803620 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 2000 |
| 1736544420 | 6 | 0.1 | 1.69 | 5.8 | 6 | 5.8 | 2380 |
| 1736458020 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736371620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1736285220 | 5.9 | 0.5 | 9.26 | 5.95 | 5.95 | 5.8 | 617 |
| 1736198820 | 5.4 | 0.3 | 5.88 | 5.45 | 5.45 | 5.4 | 2078 |
| 1735939620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735853220 | 5.0999999 | -0.2 | -3.77 | 5.0999999 | 5.0999999 | 5.0999999 | 550 |
| 1735594020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1735334820 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 349 |
| 1734989220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734730020 | 5.25 | 0.2 | 3.96 | 5.0999999 | 5.25 | 5.0999999 | 6090 |
| 1734643620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 847 |
| 1734557220 | 5.05 | 0.15 | 3.06 | 4.98 | 5.2 | 4.88 | 14058 |
| 1734470820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734384420 | 4.9 | -0.06 | -1.21 | 5.25 | 5.25 | 4.9 | 2683 |
| 1734125220 | 4.96 | 0.26 | 5.53 | 4.88 | 5 | 4.86 | 1800 |
| 1734038820 | 4.7 | 0.3 | 6.82 | 4.62 | 4.7 | 4.62 | 2400 |
| 1733952420 | 4.4 | -0.04 | -0.90 | 4.4 | 4.4 | 4.4 | 315 |
| 1733866020 | 4.44 | 0.12 | 2.78 | 4.44 | 4.44 | 4.44 | 1 |
| 1733779620 | 4.32 | 0.22 | 5.37 | 4.18 | 4.32 | 4.18 | 6350 |
| 1733520420 | 4.0999999 | 0.08 | 1.99 | 4.0999999 | 4.0999999 | 4.0999999 | 800 |
| 1733434020 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733347620 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733261220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733174820 | 4.0199999 | 0.08 | 2.03 | 3.98 | 4.04 | 3.98 | 2906 |
| 1732915620 | 3.94 | -0.06 | -1.50 | 3.94 | 3.94 | 3.94 | 285 |
| 1732829220 | 4 | 0.22 | 5.82 | 4.0599999 | 4.0599999 | 4 | 1600 |
